CTCP Đầu tư Sao Thăng Long (dst)

7.40
0.60
(8.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-2.90 -27.88% 4,646,900 0 0
6.80
13.30
6.80
2 tháng
(2026-05-29) 		0.60 8.70% 12,811,500 -3,100 0
6.80
13.30
6.80
3 tháng
(2026-04-29) 		2.50 50% 19,108,400 -3,100 0
4
13.30
6.80
6 tháng
(2026-01-29) 		-3.10 -29.25% 29,774,500 -3,100 0
4
13.30
6.80
12 tháng
(2025-08-04) 		-0.60 -7.41% 41,542,300 -9,200 -0.1
4
13.60
6.80
24 tháng
(2024-08-07) 		4.40 141.94% 98,694,123 -10,200 -0.1
2.90
13.60
6.80
36 tháng
(2023-08-14) 		1.70 29.31% 130,463,168 -10,500 -0.1
2.90
13.60
6.80
60 tháng
(2021-08-23) 		3.60 92.31% 474,735,527 -29,300 -1.5
2.90
16.40
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
3.80
 235,121 3.90 4 3.70 0 0 0
23/07/2024
3.90
 72,517 3.90 4.10 3.90 0 0 0
22/07/2024
3.90
 145,911 3.90 4.10 3.90 0 0 0
19/07/2024
4
 19,106 4.10 4.10 3.90 0 0 0
18/07/2024
4.10
 142,818 4 4.20 3.90 0 0 0
17/07/2024
4
 126,705 4 4.10 3.90 0 0 0
16/07/2024
3.90
 316,922 4.20 4.30 3.90 0 0 0
15/07/2024
4.10
 783,000 3.90 4.20 3.80 0 0 0
12/07/2024
3.90
 171,800 3.80 4 3.80 0 0 0
11/07/2024
3.80
 303,302 3.70 3.90 3.70 0 0 0
10/07/2024
3.70
 97,350 3.70 3.70 3.60 0 0 0
09/07/2024
3.70
 107,900 3.60 3.70 3.50 0 0 0
08/07/2024
3.60
 17,600 3.60 3.70 3.60 0 0 0
05/07/2024
3.70
 7,300 3.70 3.70 3.60 0 0 0
04/07/2024
3.70
 54,603 3.70 3.80 3.60 0 0 0
03/07/2024
3.80
 67,600 3.60 3.80 3.60 0 0 0
02/07/2024
3.70
 11,500 3.60 3.70 3.50 0 0 0
01/07/2024
3.60
 48,900 3.60 3.70 3.60 0 0 0
28/06/2024
3.60
 13,400 3.70 3.80 3.60 0 0 0
27/06/2024
3.70
 57,200 3.70 3.80 3.60 0 0 0
26/06/2024
3.80
 40,100 3.70 3.80 3.70 0 0 0
25/06/2024
3.80
 66,300 3.70 3.80 3.60 0 0 0
24/06/2024
3.80
 54,000 3.80 3.80 3.60 0 0 0
21/06/2024
3.80
 137,500 3.60 3.80 3.60 0 0 0
20/06/2024
3.70
 15,700 3.60 3.70 3.60 0 0 0
19/06/2024
3.70
 66,001 3.80 3.80 3.60 0 0 0
18/06/2024
3.80
 34,109 3.70 3.80 3.60 0 0 0
17/06/2024
3.70
 41,301 3.70 3.70 3.60 0 0 0
14/06/2024
3.70
 52,700 3.70 3.80 3.70 0 0 0
13/06/2024
3.70
 114,800 3.80 3.80 3.70 0 0 0
12/06/2024
3.80
 85,301 3.70 3.80 3.70 0 0 0
11/06/2024
3.80
 52,200 3.70 3.80 3.60 0 0 0
10/06/2024
3.70
 106,100 3.80 3.80 3.70 0 0 0
07/06/2024
3.80
 86,300 3.70 3.80 3.70 0 0 0
06/06/2024
3.70
 32,100 3.80 3.80 3.70 0 0 0
05/06/2024
3.80
 44,110 3.80 3.80 3.70 0 0 0
04/06/2024
3.80
 31,200 3.80 3.80 3.70 0 0 0
03/06/2024
3.80
 78,939 3.70 3.80 3.70 0 0 0
31/05/2024
3.70
 34,012 3.70 3.80 3.70 0 0 0
30/05/2024
3.80
 72,400 3.80 3.90 3.70 0 0 0
29/05/2024
3.90
 81,500 4 4 3.70 0 0 0
28/05/2024
3.90
 140,562 3.80 4 3.70 0 0 0
27/05/2024
3.80
 19,300 3.70 3.80 3.60 0 0 0
24/05/2024
3.70
 73,700 3.80 3.80 3.70 0 0 0
23/05/2024
3.80
 31,832 3.60 3.80 3.60 0 0 0
22/05/2024
3.80
 148,000 3.70 3.80 3.60 0 0 0
21/05/2024
3.70
 110,331 3.80 3.80 3.60 0 0 0
20/05/2024
3.80
 24,200 3.70 3.80 3.70 0 0 0
17/05/2024
3.80
 38,200 3.80 3.80 3.60 0 0 0
16/05/2024
3.70
 81,300 3.80 3.80 3.70 0 0 0
15/05/2024
3.80
 46,500 3.80 3.80 3.70 0 0 0
14/05/2024
3.80
 161,700 3.60 3.80 3.60 0 0 0
13/05/2024
3.60
 126,800 3.60 3.70 3.60 0 0 0
10/05/2024
3.60
 74,600 3.60 3.70 3.50 0 100 -0.0
09/05/2024
3.60
 222,600 3.80 3.80 3.50 0 0 0
08/05/2024
3.70
 4,700 3.70 3.70 3.60 0 0 0
07/05/2024
3.70
 56,203 3.70 3.80 3.70 0 0 0
06/05/2024
3.70
 92,700 3.60 3.80 3.60 0 0 0
03/05/2024
3.60
 25,400 3.60 3.60 3.50 0 0 0
02/05/2024
3.60
 39,700 3.60 3.60 3.50 0 0 0
26/04/2024
3.60
 106,700 3.50 3.60 3.40 0 0 0
25/04/2024
3.50
 79,500 3.50 3.50 3.40 0 0 0
24/04/2024
3.60
 20,300 3.50 3.60 3.50 0 0 0
23/04/2024
3.50
 170,300 3.40 3.70 3.30 0 0 0
22/04/2024
3.40
 131,300 3.30 3.40 3.30 0 0 0
19/04/2024
3.30
 257,705 3.40 3.50 3.30 0 0 0
17/04/2024
3.50
 115,200 3.70 3.70 3.40 0 0 0
16/04/2024
3.60
 208,300 3.70 3.70 3.50 0 0 0
15/04/2024
3.80
 238,400 3.80 3.90 3.60 0 0 0
12/04/2024
3.90
 21,607 3.80 3.90 3.80 0 0 0
11/04/2024
3.80
 58,701 3.90 3.90 3.70 0 0 0
10/04/2024
3.80
 297,800 3.80 3.90 3.80 0 0 0
09/04/2024
3.80
 59,100 3.90 3.90 3.80 0 0 0
08/04/2024
3.90
 47,000 3.80 3.90 3.80 0 0 0
05/04/2024
3.90
 68,200 3.90 4 3.80 0 0 0
04/04/2024
4
 133,400 4 4 3.90 0 0 0
03/04/2024
3.90
 106,200 4 4 3.90 0 0 0
02/04/2024
4
 117,701 3.90 4 3.90 0 0 0
01/04/2024
3.90
 194,500 4 4 3.90 0 0 0
29/03/2024
4
 58,400 4 4 3.90 0 0 0
28/03/2024
4
 92,000 4 4.10 3.90 0 0 0
27/03/2024
4.10
 132,401 4 4.10 3.90 0 0 0
26/03/2024
4
 45,900 4 4 3.90 0 0 0
25/03/2024
3.90
 73,300 4 4 3.90 0 0 0
22/03/2024
4
 339,405 4.10 4.10 3.90 0 0 0
21/03/2024
4.10
 162,400 4.10 4.20 4 0 0 0
20/03/2024
4.10
 112,110 4.10 4.10 3.90 0 0 0
19/03/2024
4
 163,400 4.10 4.10 3.90 0 0 0
18/03/2024
4.10
 129,313 4.10 4.20 4 0 0 0
15/03/2024
4.10
 51,808 4.20 4.20 4.10 0 0 0
14/03/2024
4.20
 131,200 4.10 4.30 4.10 0 0 0
13/03/2024
4.10
 41,600 4.10 4.10 4 0 0 0
12/03/2024
4.10
 52,003 4.10 4.10 4 0 0 0
11/03/2024
4.20
 55,000 4.10 4.20 4 0 0 0
08/03/2024
4.10
 77,300 4.30 4.30 4.10 0 0 0
07/03/2024
4.30
 130,320 4.30 4.30 4.10 0 0 0
06/03/2024
4.30
 114,000 4.30 4.40 4.20 0 0 0
05/03/2024
4.30
 119,976 4.30 4.40 4.20 0 0 0
04/03/2024
4.40
 129,800 4.40 4.40 4.30 0 200 -0.0
01/03/2024
4.40
 59,755 4.20 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |